Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 73.63 | 73.63 | 73.63 | 73.63 | 73.63 | 80 |
May 31, 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | - |
May 30, 2024 | 71.91 | 72.21 | 71.91 | 72.21 | 72.21 | 80 |
May 29, 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | - |
May 28, 2024 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | - |
May 27, 2024 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | - |
May 24, 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
May 23, 2024 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | - |
May 22, 2024 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | - |
May 21, 2024 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | - |
May 20, 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - |
May 17, 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | - |
May 16, 2024 | 74.87 | 74.87 | 74.87 | 74.87 | 74.87 | - |
May 15, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
May 14, 2024 | 72.74 | 72.89 | 72.74 | 72.89 | 72.89 | 35 |
May 13, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
May 10, 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | - |
May 09, 2024 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | - |
May 08, 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
May 07, 2024 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | - |
May 06, 2024 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | - |
May 03, 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | - |
May 02, 2024 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | - |
Apr 30, 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | - |
Apr 29, 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
Apr 26, 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | - |
Apr 25, 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | - |
Apr 24, 2024 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | - |
Apr 23, 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - |
Apr 22, 2024 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | - |
Apr 19, 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
Apr 18, 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | - |
Apr 17, 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | - |
Apr 16, 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - |
Apr 15, 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | - |
Apr 12, 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | - |
Apr 11, 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | - |
Apr 10, 2024 | 71.93 | 71.93 | 71.93 | 71.93 | 71.93 | - |
Apr 09, 2024 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | - |
Apr 08, 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | - |
Apr 05, 2024 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | - |
Apr 04, 2024 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | - |
Apr 03, 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
Apr 02, 2024 | 72.46 | 72.46 | 72.46 | 72.46 | 72.46 | - |
Mar 28, 2024 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | - |
Mar 27, 2024 | 71.50 | 72.00 | 71.50 | 71.80 | 71.80 | 1,500 |
Mar 26, 2024 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | - |
Mar 25, 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
Mar 22, 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | - |
Mar 21, 2024 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | - |
Mar 20, 2024 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | - |
Mar 19, 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
Mar 18, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
Mar 15, 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | - |
Mar 14, 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | - |
Mar 13, 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | - |
Mar 12, 2024 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | - |
Mar 11, 2024 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | - |
Mar 08, 2024 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | - |
Mar 07, 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | - |
Mar 06, 2024 | 70.73 | 70.99 | 70.73 | 70.99 | 70.99 | 10 |
Mar 05, 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
Mar 04, 2024 | 70.87 | 70.87 | 70.87 | 70.87 | 70.87 | - |
Mar 01, 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | - |
Feb 29, 2024 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | - |
Feb 28, 2024 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | - |
Feb 27, 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
Feb 26, 2024 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | - |
Feb 23, 2024 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | - |
Feb 22, 2024 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | - |
Feb 21, 2024 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | - |
Feb 21, 2024 | 2.15 Dividend | |||||
Feb 20, 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 68.61 | - |
Feb 19, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 68.36 | - |
Feb 16, 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 67.49 | - |
Feb 15, 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 66.94 | - |
Feb 14, 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 66.54 | - |
Feb 13, 2024 | 70.16 | 70.16 | 70.16 | 70.16 | 68.03 | - |
Feb 12, 2024 | 69.73 | 69.73 | 69.73 | 69.73 | 67.61 | - |
Feb 09, 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 67.82 | - |
Feb 08, 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 67.63 | - |
Feb 07, 2024 | 69.41 | 69.41 | 69.41 | 69.41 | 67.30 | - |
Feb 06, 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 66.92 | - |
Feb 05, 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 67.33 | - |
Feb 02, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 67.87 | - |
Feb 01, 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 66.79 | - |
Jan 31, 2024 | 71.16 | 71.16 | 71.16 | 71.16 | 69.00 | - |
Jan 30, 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 68.38 | - |
Jan 29, 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 68.01 | - |
Jan 26, 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 67.59 | 100 |
Jan 25, 2024 | 69.27 | 69.27 | 69.27 | 69.27 | 67.17 | - |
Jan 24, 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 67.21 | - |
Jan 23, 2024 | 69.79 | 69.79 | 69.79 | 69.79 | 67.67 | - |
Jan 22, 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 66.68 | - |
Jan 19, 2024 | 68.27 | 68.27 | 68.27 | 68.27 | 66.20 | - |
Jan 18, 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 65.72 | - |
Jan 17, 2024 | 67.49 | 67.57 | 67.26 | 67.26 | 65.22 | 315 |
Jan 16, 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 66.30 | - |
Jan 15, 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 67.05 | - |
Jan 12, 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 67.05 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |